株価チャート

2019/12/17～2020/05/20

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
05/201,0281,0281,0141,028-0.39%10,000133億92万+4.26%-1.41
05/191,0101,0329981,032+3.72%15,200133億5267万+4.88%-1.42
05/189871,036969995+1.32%40,400128億7394万+1.12%-1.37
05/15986986960982+0.51%10,400127億574万0%-1.35
05/141,0111,011977977-4.96%10,300126億4105万-0.1%-1.34
05/139951,0289901,028+1.28%6,600133億92万+5.76%-1.41
05/121,0161,0381,0151,015-0.2%8,700131億3271万+5.18%-1.4
05/119861,0309771,017+2.42%17,200131億5859万+5.94%-1.4
05/089991,002965993+3.87%12,200128億4806万+3.55%-1.37
05/079771,007956956-4.5%14,700123億6933万-0.42%-1.32
05/011,0131,0329911,001+0.3%23,500129億5157万+3.84%-1.38
04/309941,020993998+1.73%26,400129億1276万+3.42%-1.37
04/28964981945981+2.29%19,400126億9280万+1.87%-1.35
04/27963963948959+1.7%7,100124億815万-0.1%-1.32
04/24952952935943-0.95%9,200122億113万-1.26%-1.3
04/23948954928952+1.06%7,000123億1758万+0.32%-1.31
04/22970970929942-2.89%12,400121億8819万0%-1.3
04/21970979959970-0.82%8,800125億5047万+3.63%-1.34
04/201,0081,008956978+0.31%10,500126億5398万+5.62%-1.35
04/179611,015952975-3.08%21,600126億1517万+6.44%-1.34
04/169771,0069661,006+2.44%13,100130億1627万+10.55%-1.38
04/159761,009973982-0.41%12,800127億574万+8.51%-1.35
04/14983994959986+1.44%14,900127億5749万+9.31%-1.36
04/13971983957972-1.32%5,500125億7635万+8.24%-1.34
04/101,0011,001959985+0.51%9,200127億4455万+9.81%-1.36
04/091,0211,021975980-4.11%15,600126億7986万+9.25%-1.35
04/089541,0359441,022+7.13%47,600132億2328万+13.81%-1.41
04/07883962883954+7.43%23,700123億4346万+6.24%-1.31
04/06839892817888+9.09%24,900114億8951万-1.55%-1.22
04/03849865805814-4.01%17,900105億3205万-9.76%-1.12
04/02901909848848-6.81%24,000109億7196万-6.92%-1.17
04/01976997910910-8.17%23,800117億7416万-1.09%-1.25
03/311,0061,017980991-1.2%17,600128億2219万+6.79%-1.04
03/301,0401,0499701,003-6.09%46,500129億7745万+7.16%-1.05
03/271,0401,0709861,068+5.95%39,700138億1846万+13.5%-1.12
03/269511,0089251,008+6.11%35,500130億4214万+6.67%-1.06
03/25932950910950+5.32%23,700122億9170万0%-1
03/24850902847902+7.38%35,900116億7065万-5.94%-0.95
03/23797846765840+5.4%25,100108億6845万-13.4%-0.88
03/19800819781797+2.18%19,700103億1209万-19%-0.84
03/18790832763780-0.64%27,100100億9213万-22%-0.82
03/17689798684785+8.13%56,100101億5683万-22.81%-0.82
03/16736794716726-0.68%38,20093億9345万-29.72%-0.76
03/13751779682731-11.39%96,40094億5814万-30.51%-0.77
03/12859875815825-6.57%35,000106億7437万-22.83%-0.87
03/11891948883883-2.11%21,600114億2481万-18.47%-0.93
03/10806905790902+2.38%52,900116億7065万-17.47%-0.95
03/09901922875881-8.32%44,000113億9894万-20.13%-0.93
03/06967984953961-2.14%22,300124億3403万-13.73%-1.01
03/051,0201,020978982-1.7%21,700127億574万-12.56%-1.03
03/049991,031998999-2.06%29,700129億2570万-11.75%-1.05
03/031,1111,1261,0201,020-2.95%74,000131億9741万-10.53%-1.07
03/029611,0519581,051+16.65%48,800135億9850万-8.37%-1.1
02/28960991895901-11.67%75,200116億5771万-21.92%-0.95
02/271,0861,0881,0201,020-6.25%36,100131億9741万-12.52%-1.07
02/261,0761,0891,0651,088-1.18%34,900140億7723万-7.33%-1.14
02/251,0991,1471,0991,101-7.79%47,400142億4544万-6.62%-1.16
02/211,1421,2081,1401,194+4.55%40,700154億4873万+0.84%-1.25
02/201,1571,1721,1421,142-0.52%14,000147億7592万-3.55%-1.2
02/191,1511,1911,1331,148+0.61%42,200148億5355万-3.29%-1.21
02/181,1571,1631,1381,141-2.73%12,300147億6298万-4.12%-1.2
02/171,1971,1971,1641,173-1.01%18,000151億7702万-1.68%-1.23
02/141,1961,1961,1751,185-0.67%11,400153億3228万-0.84%-1.25
02/131,1951,2031,1881,193-0.58%11,900154億3579万-0.17%-1.25
02/121,1941,2131,1841,200+1.27%14,100155億2636万+0.33%-1.26
02/101,2011,2011,1811,185-0.5%10,900153億3228万-1%-1.25
02/071,2121,2131,1811,191-0.75%15,800154億991万-0.58%-1.25
02/061,1891,2201,1881,200+2.48%31,500155億2636万0%-1.26
02/051,1551,1821,1551,171+0.17%11,000151億5114万-2.42%-1.23
02/041,1391,1691,1351,169+4.1%18,100151億2526万-2.75%-1.23
02/031,1191,1371,1131,123-3.27%20,000145億3009万-6.8%-1.18
01/311,1511,1681,1511,161+0.52%12,600150億2175万-4.05%-1.22
01/301,1801,1801,1521,155-2.86%26,700149億4412万-4.94%-1.21
01/291,2011,2011,1831,189-0.92%16,300153億8404万-2.54%-1.25
01/281,1841,2001,1631,200+0.08%28,700155億2636万-1.96%-1.26
01/271,1911,2071,1801,199-0.58%33,300155億1342万-2.36%-1.26
01/241,2041,2111,2001,206-0.08%22,200156億399万-2.11%-1.27
01/231,2131,2301,2071,207-0.9%13,700156億1693万-2.35%-1.27
01/221,2321,2541,2121,218-0.08%25,500157億5926万-1.69%-1.28
01/211,2341,2391,2111,219+1.16%15,700157億7220万-1.85%-1.28
01/201,2201,2251,2051,205-1.63%15,100155億9105万-3.21%-1.27
01/171,2111,2341,2071,225+2%15,200158億4983万-1.84%-1.29
01/161,2071,2141,2011,201-0.91%12,700155億3930万-4%-1.26
01/151,2101,2191,2061,212-0.57%8,000156億8163万-3.43%-1.27
01/141,2031,2201,2011,219+0.49%15,200157億7220万-3.18%-1.28
01/101,2211,2211,2111,213-0.33%7,400156億9456万-3.81%-1.27
01/091,2061,2401,2061,217+1.33%17,700157億4632万-3.79%-1.28
01/081,2251,2251,1801,201-2.04%40,600155億3930万-5.21%-1.26
01/071,2031,2341,2031,226+2%17,200158億6277万-3.54%-1.29
01/061,2081,2101,1901,202-1.31%23,200155億5224万-5.65%-1.26
2019
12/301,2281,2281,2101,218-1.38%27,900157億5926万-4.62%-1.28
12/271,2181,2511,2151,235+1.15%35,200159億7921万-3.44%-1.3
12/261,2141,2231,2141,2210%33,100157億9807万-4.61%-1.28
12/251,2301,2351,2161,221-1.13%33,200157億9807万-4.76%-1.28
12/241,2551,2551,2201,235-1.2%39,900159億7921万-3.82%-1.3
12/231,2821,2821,2501,250-2.04%19,500161億7329万-2.8%-1.31
12/201,2811,2851,2681,276-0.62%15,800165億970万-0.93%-1.34
12/191,2921,2991,2811,284-0.62%12,700166億1321万-0.47%-1.35
12/181,2841,2941,2821,292-0.62%21,900167億1672万+0.08%-1.36
12/171,3121,3151,2921,300-0.15%19,300168億2023万+0.62%-1.37